Ibase Gaming historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	47.400	48.100	47.000	47.200	47.200	90,000
2023-11-09	49.200	49.200	47.850	48.150	48.150	104,000
2023-11-08	48.550	49.650	48.550	49.000	49.000	55,000
2023-11-07	49.800	49.800	48.500	48.600	48.600	102,000
2023-11-06	48.600	50.400	48.550	49.850	49.850	187,000
2023-11-03	47.100	48.700	47.100	48.600	48.600	149,000
2023-11-02	46.200	47.250	46.200	47.050	47.050	65,000
2023-11-01	45.400	45.850	45.350	45.850	45.850	37,000
2023-10-31	47.500	47.500	45.100	45.250	45.250	303,000
2023-10-30	47.300	48.000	47.300	47.400	47.400	40,000
2023-10-27	49.550	49.550	47.300	47.400	47.400	168,000
2023-10-26	49.050	51.700	48.500	48.500	48.500	757,000
2023-10-25	47.000	48.600	47.000	48.200	48.200	102,000
2023-10-24	45.800	46.650	45.100	46.600	46.600	94,000
2023-10-23	44.500	46.700	43.850	45.850	45.850	79,000
2023-10-20	45.300	45.850	43.450	45.550	45.550	140,000
2023-10-19	45.400	46.000	45.000	45.750	45.750	89,000
2023-10-18	47.050	47.050	44.850	45.400	45.400	278,000
2023-10-17	48.700	48.950	47.000	47.050	47.050	161,000
2023-10-16	48.300	49.300	48.150	48.250	48.250	50,000
2023-10-13	48.300	49.300	48.300	48.700	48.700	55,000
2023-10-12	47.850	48.950	47.650	48.600	48.600	138,000
2023-10-11	49.900	50.200	47.750	48.000	48.000	257,000
2023-10-06	50.600	51.400	49.500	49.800	49.800	557,000
2023-10-05	51.200	52.800	51.100	52.200	52.200	119,000
2023-10-04	51.600	51.600	50.800	50.900	50.900	112,000
2023-10-03	52.000	52.100	51.600	51.600	51.600	89,000
2023-10-02	51.800	52.700	51.800	52.400	52.400	73,000
2023-09-28	51.700	52.100	51.300	51.700	51.700	72,000
2023-09-27	52.000	52.000	51.200	51.300	51.300	45,000
2023-09-26	52.000	52.500	51.800	51.900	51.900	49,000
2023-09-25	52.000	52.200	51.000	51.900	51.900	56,000
2023-09-22	51.600	52.100	51.500	52.100	52.100	38,000
2023-09-21	51.400	51.800	51.000	51.600	51.600	89,000
2023-09-20	52.000	52.100	51.500	51.600	51.600	112,000
2023-09-19	52.800	52.900	52.000	52.100	52.100	128,000
2023-09-18	52.900	53.200	52.500	52.800	52.800	58,000
2023-09-15	53.700	54.000	52.600	52.900	52.900	160,000
2023-09-14	53.400	53.800	53.000	53.500	53.500	60,000
2023-09-13	53.000	53.800	52.700	53.000	53.000	134,000
2023-09-12	52.800	53.600	52.800	53.000	53.000	84,000
2023-09-11	53.100	53.200	52.700	52.800	52.800	111,000
2023-09-08	54.200	54.200	53.200	53.500	53.500	123,000
2023-09-07	54.800	55.400	54.200	54.400	54.400	124,000
2023-09-06	56.700	56.700	54.700	54.800	54.800	381,000
2023-09-05	56.700	57.700	56.600	57.000	57.000	116,000
2023-09-04	57.600	58.600	56.500	56.700	56.700	242,000
2023-09-01	54.100	58.200	54.000	57.500	57.500	587,000
2023-08-31	54.800	54.900	54.100	54.100	54.100	128,000
2023-08-30	52.200	54.500	52.000	54.500	54.500	240,000
2023-08-29	52.300	52.300	51.500	51.800	51.800	76,000
2023-08-28	53.900	53.900	51.600	51.800	51.800	174,000
2023-08-25	53.700	54.500	53.000	53.500	53.500	127,000
2023-08-24	53.900	55.100	53.400	54.000	54.000	136,000
2023-08-23	53.700	54.100	52.700	53.300	53.300	131,000
2023-08-22	53.400	54.300	52.500	52.500	52.500	177,000
2023-08-21	53.200	53.800	53.100	53.300	53.300	90,000
2023-08-18	54.500	54.800	52.900	53.100	53.100	155,000
2023-08-17	52.900	54.500	52.900	54.400	54.400	182,000
2023-08-16	52.700	53.000	51.300	52.800	52.800	91,000

← NewerPage 13 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-24	0.0843 TWD
2019-08-28	1.9540 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.